Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 54,500 |
25 Jul 2024 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | 50,100 |
24 Jul 2024 | 9.65 | 9.83 | 9.65 | 9.65 | 9.65 | 243,600 |
23 Jul 2024 | 9.99 | 9.99 | 9.65 | 9.80 | 9.80 | 563,500 |
22 Jul 2024 | 9.65 | 9.90 | 9.65 | 9.65 | 9.65 | 24,500 |
19 Jul 2024 | 9.73 | 9.90 | 9.65 | 9.90 | 9.90 | 28,900 |
18 Jul 2024 | 9.71 | 9.99 | 9.71 | 9.73 | 9.73 | 105,900 |
17 Jul 2024 | 9.99 | 9.99 | 9.80 | 9.81 | 9.81 | 254,000 |
16 Jul 2024 | 9.85 | 9.99 | 9.76 | 9.85 | 9.85 | 426,700 |
15 Jul 2024 | 9.80 | 9.99 | 9.80 | 9.85 | 9.85 | 252,400 |
12 Jul 2024 | 9.80 | 9.99 | 9.80 | 9.85 | 9.85 | 143,400 |
11 Jul 2024 | 9.66 | 9.95 | 9.66 | 9.85 | 9.85 | 1,207,000 |
10 Jul 2024 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | 435,300 |
09 Jul 2024 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | 1,260,300 |
08 Jul 2024 | 9.85 | 9.85 | 9.50 | 9.65 | 9.65 | 80,700 |
05 Jul 2024 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | 75,400 |
03 Jul 2024 | 9.63 | 9.75 | 9.50 | 9.50 | 9.50 | 4,900 |
02 Jul 2024 | 9.50 | 9.75 | 9.50 | 9.66 | 9.66 | 147,400 |
01 Jul 2024 | 9.50 | 9.90 | 9.50 | 9.50 | 9.50 | 18,700 |
28 Jun 2024 | 7.50 | 9.75 | 7.50 | 9.50 | 9.50 | 45,600 |
27 Jun 2024 | 8.65 | 9.99 | 8.65 | 9.00 | 9.00 | 216,200 |
26 Jun 2024 | 9.99 | 9.99 | 8.65 | 9.65 | 9.65 | 160,100 |
25 Jun 2024 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 553,300 |
24 Jun 2024 | 9.10 | 9.70 | 9.10 | 9.60 | 9.60 | 388,800 |
21 Jun 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 85,200 |
20 Jun 2024 | 9.00 | 9.87 | 9.00 | 9.50 | 9.50 | 22,700 |
18 Jun 2024 | 8.65 | 9.75 | 8.65 | 9.60 | 9.60 | 1,974,900 |
17 Jun 2024 | 8.50 | 9.99 | 8.50 | 9.45 | 9.45 | 16,300 |
14 Jun 2024 | 9.99 | 9.99 | 9.01 | 9.01 | 9.01 | 41,500 |
13 Jun 2024 | 9.00 | 9.60 | 9.00 | 9.48 | 9.48 | 96,400 |
12 Jun 2024 | 10.00 | 10.00 | 9.20 | 9.50 | 9.50 | 317,900 |
11 Jun 2024 | 10.00 | 10.00 | 7.55 | 9.40 | 9.40 | 224,100 |
10 Jun 2024 | 9.40 | 9.60 | 8.45 | 9.55 | 9.55 | 340,400 |
07 Jun 2024 | 9.70 | 10.00 | 7.55 | 9.45 | 9.45 | 615,500 |
06 Jun 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 621,000 |
05 Jun 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 113,300 |
04 Jun 2024 | 9.70 | 9.70 | 9.50 | 9.63 | 9.63 | 100,700 |
03 Jun 2024 | 9.75 | 9.75 | 7.50 | 9.60 | 9.60 | 342,400 |
31 May 2024 | 9.99 | 9.99 | 9.50 | 9.50 | 9.50 | 245,800 |
30 May 2024 | 9.40 | 10.00 | 9.40 | 9.76 | 9.76 | 1,257,200 |
29 May 2024 | 8.01 | 9.58 | 8.01 | 9.50 | 9.50 | 1,519,800 |
28 May 2024 | 7.60 | 8.80 | 7.60 | 8.75 | 8.75 | 5,134,100 |
24 May 2024 | 7.50 | 7.90 | 7.50 | 7.55 | 7.55 | 226,000 |
23 May 2024 | 8.00 | 8.00 | 7.55 | 7.77 | 7.77 | 164,100 |
22 May 2024 | 7.80 | 8.00 | 7.50 | 7.60 | 7.60 | 1,222,600 |
21 May 2024 | 7.55 | 7.95 | 7.50 | 7.70 | 7.70 | 497,900 |
20 May 2024 | 7.55 | 7.90 | 7.50 | 7.75 | 7.75 | 28,900 |
17 May 2024 | 7.65 | 7.95 | 7.55 | 7.55 | 7.55 | 114,100 |
16 May 2024 | 7.26 | 7.85 | 7.26 | 7.85 | 7.85 | 169,600 |
15 May 2024 | 8.00 | 8.00 | 7.45 | 7.50 | 7.50 | 84,400 |
14 May 2024 | 7.65 | 7.90 | 7.50 | 7.50 | 7.50 | 605,200 |
13 May 2024 | 7.51 | 7.75 | 7.51 | 7.72 | 7.72 | 9,000 |
10 May 2024 | 7.50 | 7.90 | 7.50 | 7.79 | 7.79 | 685,200 |
09 May 2024 | 7.60 | 8.00 | 7.60 | 7.75 | 7.75 | 295,400 |
08 May 2024 | 7.60 | 8.00 | 7.26 | 7.61 | 7.61 | 393,800 |
07 May 2024 | 7.70 | 8.00 | 7.50 | 7.51 | 7.51 | 181,700 |
06 May 2024 | 7.75 | 7.95 | 7.70 | 7.70 | 7.70 | 55,100 |
03 May 2024 | 7.80 | 8.00 | 7.26 | 7.70 | 7.70 | 237,400 |
02 May 2024 | 7.80 | 8.15 | 7.70 | 7.80 | 7.80 | 609,200 |
01 May 2024 | 7.99 | 8.25 | 7.78 | 7.82 | 7.82 | 583,900 |
30 Apr 2024 | 7.98 | 8.25 | 7.75 | 7.99 | 7.99 | 163,900 |
29 Apr 2024 | 7.75 | 8.10 | 7.75 | 7.98 | 7.98 | 88,300 |
26 Apr 2024 | 7.89 | 8.00 | 7.89 | 7.96 | 7.96 | 249,800 |
25 Apr 2024 | 7.60 | 8.26 | 7.60 | 7.95 | 7.95 | 61,100 |
24 Apr 2024 | 8.00 | 8.25 | 7.51 | 8.03 | 8.03 | 755,600 |
23 Apr 2024 | 7.70 | 8.00 | 7.65 | 7.95 | 7.95 | 941,100 |
22 Apr 2024 | 7.62 | 7.90 | 7.41 | 7.68 | 7.68 | 243,800 |
19 Apr 2024 | 7.50 | 8.38 | 7.50 | 7.60 | 7.60 | 104,800 |
18 Apr 2024 | 7.50 | 7.70 | 7.47 | 7.55 | 7.55 | 441,800 |
17 Apr 2024 | 7.90 | 7.90 | 7.45 | 7.55 | 7.55 | 216,400 |
16 Apr 2024 | 7.50 | 7.70 | 7.40 | 7.45 | 7.45 | 569,400 |
15 Apr 2024 | 7.70 | 7.90 | 7.40 | 7.51 | 7.51 | 495,100 |
12 Apr 2024 | 7.65 | 8.00 | 7.60 | 7.70 | 7.70 | 232,300 |
11 Apr 2024 | 7.98 | 8.05 | 7.75 | 7.80 | 7.80 | 941,300 |
10 Apr 2024 | 8.49 | 8.49 | 7.75 | 7.95 | 7.95 | 321,200 |
09 Apr 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | 188,600 |
08 Apr 2024 | 8.00 | 8.30 | 8.00 | 8.15 | 8.15 | 238,800 |
05 Apr 2024 | 7.80 | 8.10 | 7.75 | 7.98 | 7.98 | 414,400 |
04 Apr 2024 | 8.10 | 8.20 | 7.70 | 8.00 | 8.00 | 494,500 |
03 Apr 2024 | 7.70 | 8.10 | 7.70 | 7.85 | 7.85 | 3,219,800 |
02 Apr 2024 | 7.60 | 8.20 | 7.60 | 8.00 | 8.00 | 1,131,100 |
01 Apr 2024 | 7.50 | 8.10 | 7.50 | 7.80 | 7.80 | 560,300 |
28 Mar 2024 | 7.65 | 8.00 | 7.45 | 7.70 | 7.70 | 1,009,200 |
27 Mar 2024 | 7.70 | 8.15 | 7.40 | 7.80 | 7.80 | 1,838,100 |
26 Mar 2024 | 7.50 | 8.20 | 7.50 | 7.81 | 7.81 | 1,763,000 |
25 Mar 2024 | 7.85 | 8.49 | 7.50 | 7.50 | 7.50 | 2,304,600 |
22 Mar 2024 | 7.85 | 8.25 | 7.85 | 7.95 | 7.95 | 480,500 |
21 Mar 2024 | 7.60 | 8.74 | 7.60 | 8.05 | 8.05 | 1,020,200 |
20 Mar 2024 | 8.75 | 8.75 | 7.65 | 7.80 | 7.80 | 789,200 |
19 Mar 2024 | 8.87 | 10.00 | 7.50 | 8.20 | 8.20 | 868,600 |
18 Mar 2024 | 7.90 | 9.24 | 7.76 | 8.35 | 8.35 | 875,000 |
15 Mar 2024 | 8.45 | 8.74 | 8.25 | 8.40 | 8.40 | 3,511,900 |
14 Mar 2024 | 7.50 | 8.70 | 7.50 | 8.35 | 8.35 | 1,217,000 |
13 Mar 2024 | 7.25 | 8.45 | 7.05 | 8.05 | 8.05 | 6,355,400 |
12 Mar 2024 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 3,236,800 |
11 Mar 2024 | 7.65 | 7.70 | 6.75 | 7.40 | 7.40 | 5,121,600 |
08 Mar 2024 | 7.50 | 7.93 | 7.25 | 7.65 | 7.65 | 3,469,900 |
07 Mar 2024 | 7.10 | 7.65 | 6.80 | 7.50 | 7.50 | 5,801,900 |
06 Mar 2024 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 5,865,400 |
05 Mar 2024 | 6.45 | 7.05 | 6.45 | 6.80 | 6.80 | 5,481,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |